Realogy Holdings Corp. Historical Stock Prices

RLGY 
$38.8
*  
1.46
3.63%
Get RLGY Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading RLGY now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  39.24  39.76  38.265  38.80 2,689,986
09/22/2014 39.24 39.76 38.265 38.8 2,689,986
09/19/2014 41.09 41.26 40.0201 40.26 1,060,535
09/18/2014 40.25 40.94 40.25 40.9 800,372
09/17/2014 39.91 41.1 39.765 40.22 1,176,821
09/16/2014 39.56 40 39.33 39.77 627,252
09/15/2014 39.53 40.06 39.47 39.61 775,702
09/12/2014 40.67 40.758 39.36 39.62 1,368,848
09/11/2014 40.59 40.91 40.59 40.7 508,018
09/10/2014 40.83 40.995 40.28 40.75 549,942
09/09/2014 40.94 41.17 40.86 41 929,832
09/08/2014 41.27 41.5 40.99 41.01 463,779
09/05/2014 40.79 41.27 40.65 41.23 636,877
09/04/2014 40.95 41.42 40.585 40.86 807,719
09/03/2014 41.56 41.86 40.865 40.93 850,637
09/02/2014 40.8 41.67 40.77 41.56 1,848,624
08/29/2014 40.85 40.9 40.48 40.77 642,596
08/28/2014 40.05 40.89 39.89 40.86 810,110
08/27/2014 40.49 40.65 40.2 40.22 427,756
08/26/2014 40.59 40.59 40.12 40.46 430,138
08/25/2014 40.61 40.82 40.21 40.48 636,412
08/22/2014 40.75 40.8 40.25 40.46 627,156
08/21/2014 41.3 41.3 40.56 40.83 1,254,310
08/20/2014 40.79 41.31 40.67 41.22 624,960
08/19/2014 40.94 41.135 40.76 40.87 568,679
08/18/2014 40.29 40.8 40.04 40.76 822,364
08/15/2014 40.47 40.75 39.84 40.2 1,474,047
08/14/2014 40.69 40.99 40.22 40.38 988,001
08/13/2014 40.02 40.86 39.5801 40.73 1,375,444
08/12/2014 39.95 40.42 39.68 39.8 1,182,050
08/11/2014 39.79 40.26 39.545 40 1,842,391
08/08/2014 39.08 39.83 38.7 39.79 1,520,832
08/07/2014 38.74 38.9 38.19 38.84 3,115,279
08/06/2014 37.79 38.7 37.72 38.61 2,795,955
08/05/2014 37.72 38.45 37.4 37.95 2,462,157
08/04/2014 36.32 39.35 36.25 37.57 4,778,265
08/01/2014 36.73 37.15 35.99 36.1 1,758,982
07/31/2014 37 37.15 36.71 36.76 2,100,274
07/30/2014 37.99 38.05 37.18 37.24 1,101,078
07/29/2014 38.07 38.18 37.91 37.98 1,720,660
07/28/2014 38.21 38.25 37.62 38.1 1,548,552
07/25/2014 38.23 38.39 37.855 38.04 1,702,786
07/24/2014 38.74 38.97 38.19 38.38 1,639,716
07/23/2014 38 38.88 37.64 38.79 1,967,827
07/22/2014 37.49 38.07 37.01 37.86 2,956,610
07/21/2014 36.66 36.84 36.51 36.75 862,613
07/18/2014 36.21 36.8 36.15 36.72 1,388,728
07/17/2014 37.4 37.47 36.1 36.15 2,009,555
07/16/2014 37.36 37.775 37.25 37.59 1,679,671
07/15/2014 37.19 37.4999 37.13 37.29 1,432,725
07/14/2014 38.05 38.15 37.01 37.14 1,517,911
07/11/2014 38.54 38.54 37.8075 37.89 1,368,692
07/10/2014 38.41 38.57 37.93 38.53 1,264,656
07/09/2014 38.51 38.775 38.29 38.77 1,126,960
07/08/2014 38.57 38.62 38.17 38.33 1,858,342
07/07/2014 39.03 39.03 38.205 38.56 2,034,334
07/03/2014 38.08 38.44 37.83 38.33 786,624
07/02/2014 38.22 38.22 37.85 38.07 1,259,738
07/01/2014 37.94 38.41 37.73 38.07 2,118,660
06/30/2014 36.25 37.84 35.9 37.71 2,844,820
06/27/2014 36.6 36.88 36.2 36.25 2,821,536
06/26/2014 36.84 36.86 36.29 36.64 983,626
06/25/2014 36.21 36.95 36.08 36.91 1,251,117
06/24/2014 35.75 36.8 35.5 36.34 2,463,498
06/23/2014 35.2 35.99 35.15 35.75 2,519,119
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?